日本化薬(4272)の株価時系列情報
日本化薬(4272)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 664 | 664 | 640 | 655 | 192,000 |
| 1996/12/27 | 639 | 662 | 639 | 662 | 775,000 |
| 1996/12/26 | 675 | 678 | 620 | 650 | 517,000 |
| 1996/12/25 | 675 | 679 | 670 | 675 | 296,000 |
| 1996/12/24 | 684 | 685 | 675 | 675 | 324,000 |
| 1996/12/20 | 685 | 690 | 675 | 675 | 400,000 |
| 1996/12/19 | 716 | 718 | 666 | 666 | 310,000 |
| 1996/12/18 | 727 | 727 | 716 | 716 | 138,000 |
| 1996/12/17 | 739 | 739 | 723 | 725 | 163,000 |
| 1996/12/16 | 757 | 757 | 746 | 746 | 122,000 |
| 1996/12/13 | 746 | 758 | 708 | 758 | 1,841,000 |
| 1996/12/12 | 742 | 753 | 741 | 746 | 202,000 |
| 1996/12/11 | 735 | 750 | 735 | 742 | 194,000 |
| 1996/12/10 | 745 | 748 | 742 | 745 | 203,000 |
| 1996/12/09 | 745 | 745 | 736 | 745 | 276,000 |
| 1996/12/06 | 748 | 749 | 690 | 703 | 247,000 |
| 1996/12/05 | 749 | 754 | 742 | 745 | 130,000 |
| 1996/12/04 | 750 | 757 | 742 | 749 | 276,000 |
| 1996/12/03 | 750 | 754 | 740 | 748 | 112,000 |
| 1996/12/02 | 774 | 778 | 755 | 755 | 87,000 |
| 1996/11/29 | 775 | 775 | 768 | 774 | 109,000 |
| 1996/11/28 | 760 | 775 | 758 | 775 | 98,000 |
| 1996/11/27 | 777 | 782 | 763 | 766 | 115,000 |
| 1996/11/26 | 794 | 797 | 775 | 776 | 106,000 |
| 1996/11/25 | 798 | 800 | 778 | 788 | 148,000 |
| 1996/11/22 | 780 | 797 | 775 | 797 | 140,000 |
| 1996/11/21 | 803 | 803 | 787 | 790 | 181,000 |
| 1996/11/20 | 798 | 803 | 791 | 803 | 321,000 |
| 1996/11/19 | 775 | 788 | 768 | 788 | 136,000 |
| 1996/11/18 | 781 | 781 | 767 | 769 | 48,000 |
| 1996/11/15 | 798 | 798 | 781 | 781 | 115,000 |
| 1996/11/14 | 787 | 794 | 787 | 789 | 171,000 |
| 1996/11/13 | 798 | 798 | 778 | 778 | 112,000 |
| 1996/11/12 | 800 | 805 | 794 | 798 | 188,000 |
| 1996/11/11 | 801 | 804 | 790 | 800 | 140,000 |
| 1996/11/08 | 763 | 805 | 763 | 805 | 569,000 |
| 1996/11/07 | 780 | 790 | 762 | 763 | 125,000 |
| 1996/11/06 | 768 | 795 | 768 | 790 | 191,000 |
| 1996/11/05 | 773 | 773 | 757 | 758 | 49,000 |
| 1996/11/01 | 754 | 777 | 753 | 763 | 151,000 |
| 1996/10/31 | 761 | 778 | 755 | 755 | 176,000 |
| 1996/10/30 | 789 | 789 | 759 | 761 | 143,000 |
| 1996/10/29 | 787 | 790 | 780 | 790 | 252,000 |
| 1996/10/28 | 780 | 787 | 780 | 787 | 237,000 |
| 1996/10/25 | 792 | 794 | 773 | 780 | 238,000 |
| 1996/10/24 | 800 | 806 | 789 | 791 | 188,000 |
| 1996/10/23 | 800 | 804 | 791 | 804 | 207,000 |
| 1996/10/22 | 788 | 800 | 788 | 800 | 328,000 |
| 1996/10/21 | 807 | 808 | 790 | 798 | 260,000 |
| 1996/10/18 | 801 | 805 | 799 | 803 | 294,000 |
| 1996/10/17 | 793 | 802 | 793 | 800 | 244,000 |
| 1996/10/16 | 803 | 804 | 797 | 803 | 162,000 |
| 1996/10/15 | 790 | 803 | 787 | 803 | 372,000 |
| 1996/10/14 | 790 | 795 | 789 | 795 | 112,000 |
| 1996/10/11 | 792 | 797 | 780 | 796 | 277,000 |
| 1996/10/09 | 774 | 782 | 774 | 782 | 48,000 |
| 1996/10/08 | 775 | 800 | 772 | 782 | 162,000 |
| 1996/10/07 | 783 | 789 | 777 | 780 | 69,000 |
| 1996/10/04 | 776 | 783 | 773 | 783 | 107,000 |
| 1996/10/03 | 792 | 794 | 775 | 777 | 240,000 |
| 1996/10/02 | 796 | 796 | 783 | 789 | 181,000 |
| 1996/10/01 | 803 | 805 | 796 | 796 | 162,000 |
| 1996/09/30 | 800 | 803 | 798 | 803 | 54,000 |
| 1996/09/27 | 796 | 805 | 795 | 803 | 216,000 |
| 1996/09/26 | 802 | 805 | 795 | 799 | 230,000 |
| 1996/09/25 | 804 | 805 | 796 | 802 | 179,000 |
| 1996/09/24 | 801 | 806 | 797 | 801 | 286,000 |
| 1996/09/20 | 804 | 806 | 798 | 805 | 375,000 |
| 1996/09/19 | 790 | 805 | 790 | 805 | 380,000 |
| 1996/09/18 | 797 | 806 | 789 | 797 | 626,000 |
| 1996/09/17 | 795 | 800 | 788 | 797 | 625,000 |
| 1996/09/13 | 785 | 796 | 783 | 796 | 1,433,000 |
| 1996/09/12 | 777 | 785 | 777 | 783 | 1,326,000 |
| 1996/09/11 | 786 | 793 | 785 | 785 | 363,000 |
| 1996/09/10 | 775 | 785 | 775 | 785 | 208,000 |
| 1996/09/09 | 770 | 770 | 760 | 765 | 93,000 |
| 1996/09/06 | 759 | 763 | 750 | 760 | 349,000 |
| 1996/09/05 | 755 | 763 | 752 | 755 | 109,000 |
| 1996/09/04 | 754 | 756 | 744 | 756 | 75,000 |
| 1996/09/03 | 743 | 756 | 740 | 744 | 109,000 |
| 1996/09/02 | 751 | 751 | 742 | 742 | 107,000 |
| 1996/08/30 | 765 | 765 | 741 | 741 | 302,000 |
| 1996/08/29 | 767 | 777 | 763 | 763 | 79,000 |
| 1996/08/28 | 781 | 781 | 766 | 766 | 120,000 |
| 1996/08/27 | 780 | 790 | 777 | 782 | 51,000 |
| 1996/08/26 | 797 | 797 | 782 | 782 | 93,000 |
| 1996/08/23 | 798 | 798 | 791 | 797 | 317,000 |
| 1996/08/22 | 795 | 796 | 790 | 793 | 178,000 |
| 1996/08/21 | 794 | 796 | 787 | 790 | 230,000 |
| 1996/08/20 | 789 | 792 | 781 | 785 | 126,000 |
| 1996/08/19 | 770 | 782 | 770 | 779 | 141,000 |
| 1996/08/16 | 774 | 777 | 766 | 766 | 166,000 |
| 1996/08/15 | 771 | 778 | 769 | 774 | 143,000 |
| 1996/08/14 | 746 | 773 | 745 | 773 | 70,000 |
| 1996/08/13 | 741 | 749 | 741 | 749 | 104,000 |
| 1996/08/12 | 740 | 742 | 738 | 741 | 67,000 |
| 1996/08/09 | 743 | 745 | 741 | 741 | 417,000 |
| 1996/08/08 | 740 | 750 | 740 | 743 | 106,000 |
| 1996/08/07 | 757 | 767 | 740 | 740 | 87,000 |
| 1996/08/06 | 763 | 768 | 756 | 756 | 90,000 |
| 1996/08/05 | 774 | 776 | 773 | 773 | 114,000 |
| 1996/08/02 | 781 | 781 | 771 | 771 | 100,000 |
| 1996/08/01 | 765 | 780 | 755 | 773 | 153,000 |
| 1996/07/31 | 769 | 772 | 755 | 755 | 170,000 |
| 1996/07/30 | 772 | 781 | 770 | 771 | 126,000 |
| 1996/07/29 | 791 | 791 | 771 | 771 | 135,000 |
| 1996/07/26 | 780 | 795 | 775 | 791 | 563,000 |
| 1996/07/25 | 765 | 778 | 760 | 770 | 522,000 |
| 1996/07/24 | 765 | 765 | 753 | 753 | 332,000 |
| 1996/07/23 | 770 | 780 | 766 | 780 | 211,000 |
| 1996/07/22 | 800 | 800 | 774 | 774 | 493,000 |
| 1996/07/19 | 798 | 799 | 793 | 793 | 162,000 |
| 1996/07/18 | 789 | 797 | 789 | 797 | 117,000 |
| 1996/07/17 | 788 | 797 | 778 | 797 | 208,000 |
| 1996/07/16 | 777 | 793 | 776 | 788 | 160,000 |
| 1996/07/15 | 781 | 800 | 777 | 794 | 207,000 |
| 1996/07/12 | 774 | 784 | 773 | 784 | 312,000 |
| 1996/07/11 | 775 | 789 | 775 | 789 | 142,000 |
| 1996/07/10 | 786 | 786 | 775 | 775 | 231,000 |
| 1996/07/09 | 784 | 784 | 771 | 784 | 97,000 |
| 1996/07/08 | 789 | 789 | 770 | 778 | 141,000 |
| 1996/07/05 | 790 | 798 | 785 | 793 | 300,000 |
| 1996/07/04 | 783 | 790 | 778 | 790 | 105,000 |
| 1996/07/03 | 790 | 790 | 781 | 790 | 102,000 |
| 1996/07/02 | 796 | 796 | 788 | 788 | 123,000 |
| 1996/07/01 | 807 | 807 | 785 | 786 | 195,000 |
| 1996/06/28 | 804 | 804 | 796 | 804 | 180,000 |
| 1996/06/27 | 805 | 805 | 793 | 800 | 180,000 |
| 1996/06/26 | 801 | 805 | 792 | 805 | 202,000 |
| 1996/06/25 | 798 | 801 | 793 | 801 | 302,000 |
| 1996/06/24 | 792 | 797 | 785 | 789 | 189,000 |
| 1996/06/21 | 800 | 802 | 777 | 784 | 274,000 |
| 1996/06/20 | 807 | 807 | 781 | 790 | 811,000 |
| 1996/06/19 | 805 | 809 | 798 | 807 | 526,000 |
| 1996/06/18 | 806 | 806 | 794 | 805 | 234,000 |
| 1996/06/17 | 796 | 805 | 793 | 805 | 487,000 |
| 1996/06/14 | 791 | 791 | 781 | 790 | 1,660,000 |
| 1996/06/13 | 788 | 788 | 776 | 788 | 126,000 |
| 1996/06/12 | 789 | 790 | 772 | 788 | 182,000 |
| 1996/06/11 | 775 | 789 | 773 | 788 | 132,000 |
| 1996/06/10 | 776 | 789 | 770 | 782 | 77,000 |
| 1996/06/07 | 792 | 792 | 776 | 777 | 143,000 |
| 1996/06/06 | 793 | 793 | 785 | 793 | 220,000 |
| 1996/06/05 | 785 | 794 | 782 | 794 | 243,000 |
| 1996/06/04 | 767 | 785 | 761 | 785 | 104,000 |
| 1996/06/03 | 780 | 783 | 755 | 755 | 194,000 |
| 1996/05/31 | 780 | 781 | 776 | 780 | 159,000 |
| 1996/05/30 | 775 | 783 | 775 | 780 | 76,000 |
| 1996/05/29 | 790 | 791 | 781 | 785 | 187,000 |
| 1996/05/28 | 785 | 794 | 780 | 791 | 233,000 |
| 1996/05/27 | 780 | 780 | 770 | 780 | 80,000 |
| 1996/05/24 | 777 | 777 | 773 | 777 | 167,000 |
| 1996/05/23 | 778 | 780 | 776 | 777 | 135,000 |
| 1996/05/22 | 787 | 792 | 770 | 776 | 111,000 |
| 1996/05/21 | 796 | 797 | 777 | 787 | 747,000 |
| 1996/05/20 | 794 | 808 | 794 | 798 | 516,000 |
| 1996/05/17 | 790 | 790 | 782 | 790 | 274,000 |
| 1996/05/16 | 776 | 790 | 776 | 790 | 467,000 |
| 1996/05/15 | 776 | 788 | 776 | 786 | 551,000 |
| 1996/05/14 | 765 | 768 | 756 | 768 | 172,000 |
| 1996/05/13 | 767 | 772 | 762 | 765 | 316,000 |
| 1996/05/10 | 751 | 759 | 751 | 759 | 293,000 |
| 1996/05/09 | 761 | 765 | 751 | 751 | 409,000 |
| 1996/05/08 | 751 | 760 | 750 | 760 | 174,000 |
| 1996/05/07 | 760 | 761 | 757 | 760 | 629,000 |
| 1996/05/02 | 762 | 769 | 760 | 760 | 229,000 |
| 1996/05/01 | 767 | 770 | 761 | 761 | 334,000 |
| 1996/04/30 | 778 | 778 | 765 | 765 | 299,000 |
| 1996/04/26 | 776 | 780 | 775 | 780 | 151,000 |
| 1996/04/25 | 784 | 785 | 776 | 776 | 198,000 |
| 1996/04/24 | 776 | 785 | 775 | 782 | 303,000 |
| 1996/04/23 | 788 | 790 | 771 | 775 | 259,000 |
| 1996/04/22 | 771 | 772 | 765 | 770 | 191,000 |
| 1996/04/19 | 765 | 765 | 758 | 761 | 135,000 |
| 1996/04/18 | 762 | 765 | 757 | 760 | 266,000 |
| 1996/04/17 | 769 | 770 | 761 | 762 | 445,000 |
| 1996/04/16 | 773 | 776 | 766 | 769 | 455,000 |
| 1996/04/15 | 771 | 777 | 770 | 773 | 250,000 |
| 1996/04/12 | 772 | 780 | 770 | 771 | 491,000 |
| 1996/04/11 | 790 | 790 | 780 | 780 | 542,000 |
| 1996/04/10 | 778 | 794 | 776 | 789 | 526,000 |
| 1996/04/09 | 761 | 776 | 760 | 776 | 222,000 |
| 1996/04/08 | 767 | 768 | 752 | 760 | 266,000 |
| 1996/04/05 | 776 | 778 | 767 | 767 | 316,000 |
| 1996/04/04 | 779 | 780 | 770 | 779 | 673,000 |
| 1996/04/03 | 785 | 790 | 770 | 779 | 529,000 |
| 1996/04/02 | 783 | 783 | 770 | 777 | 727,000 |
| 1996/04/01 | 768 | 784 | 765 | 775 | 856,000 |
| 1996/03/29 | 760 | 765 | 754 | 761 | 327,000 |
| 1996/03/28 | 747 | 765 | 747 | 756 | 551,000 |
| 1996/03/27 | 748 | 750 | 737 | 747 | 413,000 |
| 1996/03/26 | 743 | 750 | 741 | 749 | 524,000 |
| 1996/03/25 | 740 | 740 | 735 | 739 | 319,000 |
| 1996/03/22 | 743 | 743 | 712 | 720 | 257,000 |
| 1996/03/21 | 738 | 743 | 733 | 740 | 261,000 |
| 1996/03/19 | 732 | 740 | 728 | 728 | 411,000 |
| 1996/03/18 | 735 | 745 | 729 | 732 | 283,000 |
| 1996/03/15 | 703 | 729 | 702 | 729 | 398,000 |
| 1996/03/14 | 696 | 707 | 695 | 702 | 201,000 |
| 1996/03/13 | 702 | 702 | 689 | 696 | 210,000 |
| 1996/03/12 | 720 | 720 | 696 | 710 | 267,000 |
| 1996/03/11 | 715 | 724 | 700 | 701 | 247,000 |
| 1996/03/08 | 711 | 735 | 710 | 735 | 3,009,000 |
| 1996/03/07 | 725 | 725 | 710 | 721 | 203,000 |
| 1996/03/06 | 741 | 743 | 714 | 725 | 374,000 |
| 1996/03/05 | 733 | 748 | 731 | 736 | 782,000 |
| 1996/03/04 | 731 | 738 | 726 | 726 | 333,000 |
| 1996/03/01 | 715 | 732 | 708 | 726 | 752,000 |
| 1996/02/29 | 696 | 705 | 696 | 696 | 104,000 |
| 1996/02/28 | 699 | 709 | 696 | 697 | 136,000 |
| 1996/02/27 | 709 | 713 | 693 | 695 | 247,000 |
| 1996/02/26 | 704 | 718 | 704 | 715 | 140,000 |
| 1996/02/23 | 716 | 718 | 703 | 703 | 263,000 |
| 1996/02/22 | 701 | 710 | 698 | 698 | 158,000 |
| 1996/02/21 | 710 | 715 | 701 | 701 | 244,000 |
| 1996/02/20 | 710 | 715 | 702 | 710 | 212,000 |
| 1996/02/19 | 707 | 710 | 701 | 709 | 100,000 |
| 1996/02/16 | 703 | 710 | 702 | 710 | 178,000 |
| 1996/02/15 | 709 | 714 | 704 | 709 | 145,000 |
| 1996/02/14 | 711 | 719 | 710 | 711 | 171,000 |
| 1996/02/13 | 714 | 718 | 710 | 710 | 125,000 |
| 1996/02/09 | 720 | 724 | 709 | 713 | 575,000 |
| 1996/02/08 | 719 | 720 | 705 | 720 | 325,000 |
| 1996/02/07 | 695 | 720 | 695 | 719 | 866,000 |
| 1996/02/06 | 700 | 710 | 700 | 706 | 250,000 |
| 1996/02/05 | 712 | 712 | 708 | 708 | 177,000 |
| 1996/02/02 | 708 | 719 | 708 | 710 | 267,000 |
| 1996/02/01 | 703 | 718 | 702 | 718 | 226,000 |
| 1996/01/31 | 718 | 723 | 700 | 700 | 268,000 |
| 1996/01/30 | 706 | 720 | 705 | 713 | 330,000 |
| 1996/01/29 | 711 | 713 | 695 | 705 | 187,000 |
| 1996/01/26 | 696 | 710 | 695 | 710 | 214,000 |
| 1996/01/25 | 708 | 709 | 687 | 695 | 347,000 |
| 1996/01/24 | 682 | 699 | 682 | 698 | 355,000 |
| 1996/01/23 | 700 | 708 | 692 | 692 | 193,000 |
| 1996/01/22 | 713 | 713 | 695 | 696 | 169,000 |
| 1996/01/19 | 707 | 710 | 698 | 703 | 219,000 |
| 1996/01/18 | 718 | 718 | 702 | 716 | 295,000 |
| 1996/01/17 | 720 | 725 | 715 | 717 | 135,000 |
| 1996/01/16 | 707 | 719 | 705 | 719 | 195,000 |
| 1996/01/12 | 729 | 730 | 710 | 712 | 370,000 |
| 1996/01/11 | 721 | 730 | 720 | 729 | 279,000 |
| 1996/01/10 | 731 | 740 | 728 | 735 | 608,000 |
| 1996/01/09 | 714 | 735 | 712 | 733 | 956,000 |
| 1996/01/08 | 709 | 710 | 701 | 701 | 399,000 |
| 1996/01/05 | 685 | 720 | 685 | 715 | 501,000 |
| 1996/01/04 | 699 | 700 | 690 | 690 | 211,000 |